Fiplasto SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 118.50 | 124.00 | 118.50 | 122.00 | 122.00 | 31,689 |
| 2026-10-15 | 120.50 | 122.50 | 117.00 | 119.00 | 119.00 | 41,495 |
| 2026-10-14 | 125.50 | 127.00 | 121.00 | 122.00 | 122.00 | 5,118 |
| 2026-10-13 | 123.00 | 127.50 | 121.00 | 125.50 | 125.50 | 18,612 |
| 2026-10-09 | 120.50 | 128.50 | 120.50 | 123.00 | 123.00 | 54,311 |
| 2026-10-08 | 127.00 | 133.00 | 124.50 | 126.00 | 126.00 | 14,591 |
| 2026-10-07 | 130.00 | 130.00 | 124.50 | 125.00 | 125.00 | 2,403 |
| 2026-10-06 | 131.00 | 132.50 | 126.00 | 127.50 | 127.50 | 21,994 |
| 2026-10-05 | 130.00 | 134.00 | 126.00 | 127.50 | 127.50 | 86,600 |
| 2026-10-02 | 122.50 | 134.50 | 122.50 | 125.50 | 125.50 | 11,004 |
| 2026-10-01 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 11,732 |
| 2026-09-30 | 121.50 | 130.50 | 121.50 | 124.00 | 124.00 | 113,634 |
| 2026-09-29 | 132.00 | 132.00 | 123.50 | 123.50 | 123.50 | 49,263 |
| 2026-09-28 | 127.50 | 132.50 | 127.00 | 129.00 | 129.00 | 45,761 |
| 2026-09-25 | 138.00 | 138.00 | 131.50 | 132.00 | 132.00 | 21,798 |
| 2026-09-24 | 138.00 | 138.00 | 132.00 | 135.50 | 135.50 | 2,073 |
| 2026-09-23 | 132.00 | 137.00 | 131.00 | 136.00 | 136.00 | 18,257 |
| 2026-09-22 | 134.50 | 144.00 | 130.00 | 132.50 | 132.50 | 36,760 |
| 2026-09-21 | 134.50 | 136.50 | 131.00 | 133.50 | 133.50 | 20,270 |
| 2026-09-18 | 132.00 | 132.50 | 130.00 | 132.00 | 132.00 | 16,881 |
| 2026-09-17 | 136.00 | 137.50 | 130.00 | 132.00 | 132.00 | 43,431 |
| 2026-09-16 | 132.00 | 134.50 | 132.00 | 133.50 | 133.50 | 21,800 |
| 2026-09-15 | 134.00 | 137.50 | 134.00 | 134.00 | 134.00 | 12,646 |
| 2026-09-14 | 134.50 | 136.00 | 133.00 | 136.00 | 136.00 | 80,973 |
| 2026-09-11 | 133.50 | 136.00 | 130.00 | 131.50 | 131.50 | 105,545 |
| 2026-09-10 | 139.50 | 142.00 | 134.00 | 134.00 | 134.00 | 124,284 |
| 2026-09-09 | 141.00 | 148.50 | 138.00 | 139.00 | 139.00 | 215,643 |
| 2026-09-08 | 150.50 | 150.50 | 143.00 | 145.50 | 145.50 | 65,152 |
| 2026-09-07 | 145.50 | 151.50 | 145.00 | 149.00 | 149.00 | 56,813 |
| 2026-09-04 | 151.00 | 153.50 | 147.50 | 150.00 | 150.00 | 32,238 |
| 2026-09-03 | 150.00 | 151.50 | 145.00 | 147.50 | 147.50 | 77,827 |
| 2026-09-02 | 150.00 | 151.00 | 144.00 | 149.50 | 149.50 | 53,929 |
| 2026-09-01 | 151.00 | 154.00 | 144.00 | 149.00 | 149.00 | 22,923 |
| 2026-08-31 | 145.00 | 151.00 | 145.00 | 150.00 | 150.00 | 16,356 |
| 2026-08-28 | 145.00 | 148.50 | 143.00 | 146.00 | 146.00 | 19,313 |
| 2026-08-27 | 150.50 | 150.50 | 145.00 | 149.50 | 149.50 | 10,903 |
| 2026-08-26 | 147.00 | 157.00 | 144.00 | 152.50 | 152.50 | 65,086 |
| 2026-08-25 | 149.50 | 152.50 | 145.00 | 147.50 | 147.50 | 6,577 |
| 2026-08-24 | 146.00 | 154.50 | 146.00 | 149.50 | 149.50 | 20,526 |
| 2026-08-21 | 152.00 | 152.00 | 144.00 | 146.50 | 146.50 | 22,361 |
| 2026-08-20 | 147.50 | 156.00 | 145.00 | 148.00 | 148.00 | 60,949 |
| 2026-08-19 | 153.50 | 153.50 | 142.00 | 149.50 | 149.50 | 26,663 |
| 2026-08-18 | 152.00 | 154.00 | 149.00 | 153.00 | 153.00 | 9,848 |
| 2026-08-17 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 0 |
| 2026-08-14 | 156.00 | 160.00 | 151.00 | 154.50 | 154.50 | 33,438 |
| 2026-08-13 | 156.50 | 162.50 | 156.00 | 157.00 | 157.00 | 1,951 |
| 2026-08-12 | 162.50 | 165.00 | 159.50 | 160.00 | 160.00 | 24,028 |
| 2026-08-11 | 159.00 | 162.00 | 155.00 | 161.50 | 161.50 | 38,384 |
| 2026-08-10 | 169.00 | 169.00 | 161.00 | 162.00 | 162.00 | 15,369 |
| 2026-08-07 | 169.00 | 169.00 | 162.00 | 164.00 | 164.00 | 17,508 |
| 2026-08-06 | 172.00 | 172.00 | 160.50 | 164.00 | 164.00 | 22,378 |
| 2026-08-05 | 172.00 | 172.00 | 162.00 | 165.50 | 165.50 | 24,414 |
| 2026-08-04 | 168.50 | 172.50 | 162.00 | 165.50 | 165.50 | 8,190 |
| 2026-08-03 | 169.00 | 171.00 | 165.00 | 169.00 | 169.00 | 20,531 |
| 2026-07-31 | 174.00 | 174.00 | 168.00 | 169.50 | 169.50 | 8,819 |
| 2026-07-30 | 171.50 | 174.00 | 170.00 | 170.50 | 170.50 | 17,805 |
| 2026-07-29 | 170.00 | 177.00 | 170.00 | 172.50 | 172.50 | 59,089 |
| 2026-07-28 | 177.00 | 177.00 | 171.00 | 173.00 | 173.00 | 9,820 |
| 2026-07-27 | 171.50 | 176.00 | 166.50 | 175.00 | 175.00 | 43,123 |
| 2026-07-24 | 168.00 | 177.00 | 168.00 | 175.50 | 175.50 | 14,048 |
Page 1 of 21 · 1,237 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.